Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EOSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00001233 | -0.00000048 | -3.75% | 0.00001281 | 0.00001316 | 0.00001211 | 4,062.00 |
| 15 May 2024 | 0.00001281 | 0.00000030 | 2.40% | 0.00001251 | 0.00001303 | 0.00001211 | 3,402.00 |
| 14 May 2024 | 0.00001251 | -0.00000069 | -5.23% | 0.00001320 | 0.00001389 | 0.00001251 | 4,195.00 |
| 13 May 2024 | 0.00001320 | 0.00000063 | 5.01% | 0.00001257 | 0.00001387 | 0.00001250 | 2,182.00 |
| 12 May 2024 | 0.00001257 | -0.00000021 | -1.64% | 0.00001278 | 0.00001335 | 0.00001256 | 2,546.00 |
| 11 May 2024 | 0.00001278 | -0.00000011 | -0.85% | 0.00001288 | 0.00001339 | 0.00001251 | 2,355.00 |
| 10 May 2024 | 0.00001289 | -0.00000054 | -4.02% | 0.00001295 | 0.00001347 | 0.00001269 | 5,344.00 |
| 09 May 2024 | 0.00001343 | 0.00000042 | 3.23% | 0.00001302 | 0.00001354 | 0.00001273 | 2,089.00 |
| 08 May 2024 | 0.00001301 | 0.00000027 | 2.12% | 0.00001273 | 0.00001389 | 0.00001252 | 2,556.00 |
| 07 May 2024 | 0.00001274 | -0.00000067 | -5.00% | 0.00001341 | 0.00001366 | 0.00001259 | 2,891.00 |
| 06 May 2024 | 0.00001341 | 0.00000056 | 4.36% | 0.00001285 | 0.00001358 | 0.00001276 | 4,318.00 |
| 05 May 2024 | 0.00001285 | 0.00000007 | 0.55% | 0.00001279 | 0.00001344 | 0.00001251 | 2,457.00 |
| 04 May 2024 | 0.00001278 | -0.00000039 | -2.96% | 0.00001322 | 0.00001354 | 0.00001249 | 2,849.00 |
| 03 May 2024 | 0.00001317 | -0.00000030 | -2.23% | 0.00001379 | 0.00001383 | 0.00001309 | 3,198.00 |
| 02 May 2024 | 0.00001347 | 0.00000008 | 0.60% | 0.00001339 | 0.00001389 | 0.00001317 | 1,834.00 |
| 01 May 2024 | 0.00001339 | 0.00000090 | 7.21% | 0.00001257 | 0.00001339 | 0.00001227 | 3,478.00 |
| 30 Abr 2024 | 0.00001249 | -0.00000004 | -0.32% | 0.00001260 | 0.00001343 | 0.00001214 | 3,865.00 |
| 29 Abr 2024 | 0.00001253 | -0.00000029 | -2.26% | 0.00001267 | 0.00001338 | 0.00001242 | 2,462.00 |
| 28 Abr 2024 | 0.00001282 | 0.00000013 | 1.02% | 0.00001256 | 0.00001343 | 0.00001254 | 4,209.00 |
| 27 Abr 2024 | 0.00001269 | -0.00000019 | -1.48% | 0.00001289 | 0.00001368 | 0.00001242 | 2,877.00 |
| 26 Abr 2024 | 0.00001288 | -0.00000084 | -6.12% | 0.00001373 | 0.00001385 | 0.00001266 | 3,319.00 |
| 25 Abr 2024 | 0.00001372 | 0.00000091 | 7.10% | 0.00001281 | 0.00001475 | 0.00001269 | 21,700.00 |
| 24 Abr 2024 | 0.00001281 | 0.00000043 | 3.47% | 0.00001237 | 0.00001342 | 0.00001234 | 2,768.00 |
| 23 Abr 2024 | 0.00001238 | -0.00000038 | -2.98% | 0.00001276 | 0.00001285 | 0.00001231 | 2,241.00 |
| 22 Abr 2024 | 0.00001276 | 0.00000005 | 0.39% | 0.00001266 | 0.00001284 | 0.00001227 | 3,618.00 |
| 21 Abr 2024 | 0.00001271 | 0.00000006 | 0.47% | 0.00001266 | 0.00001277 | 0.00001233 | 2,692.00 |
| 20 Abr 2024 | 0.00001265 | -0.00000048 | -3.66% | 0.00001314 | 0.00001328 | 0.00001225 | 3,597.00 |
| 19 Abr 2024 | 0.00001313 | 0.00000008 | 0.61% | 0.00001305 | 0.00001365 | 0.00001280 | 3,108.00 |
| 18 Abr 2024 | 0.00001305 | 0.00000000 | 0.00% | 0.00001305 | 0.00001308 | 0.00001305 | 1,324.00 |
| 17 Abr 2024 | 0.00001305 | 0.00000045 | 3.57% | 0.00001250 | 0.00001305 | 0.00001250 | 1,138.00 |
| 16 Abr 2024 | 0.00001260 | -0.00000013 | -1.02% | 0.00001267 | 0.00001289 | 0.00001221 | 363.00 |
| 15 Abr 2024 | 0.00001273 | 0.00000013 | 1.03% | 0.00001260 | 0.00001300 | 0.00001225 | 3,503.00 |
| 14 Abr 2024 | 0.00001260 | -0.00000200 | -14.07% | 0.00001421 | 0.00001421 | 0.00001200 | 6,221.00 |
| 13 Abr 2024 | 0.00001421 | -0.00000040 | -2.74% | 0.00001461 | 0.00001470 | 0.00001420 | 1,310.00 |
| 12 Abr 2024 | 0.00001461 | -0.00000100 | -6.35% | 0.00001576 | 0.00001599 | 0.00001460 | 14,445.00 |
| 11 Abr 2024 | 0.00001575 | 0.00000037 | 2.41% | 0.00001487 | 0.00001592 | 0.00001487 | 2,430.00 |
| 10 Abr 2024 | 0.00001538 | -0.00000012 | -0.77% | 0.00001526 | 0.00001568 | 0.00001479 | 1,795.00 |
| 09 Abr 2024 | 0.00001550 | 0.00000019 | 1.24% | 0.00001540 | 0.00001599 | 0.00001496 | 5,937.00 |
| 08 Abr 2024 | 0.00001531 | 0.00000057 | 3.87% | 0.00001463 | 0.00001549 | 0.00001461 | 7,496.00 |
| 07 Abr 2024 | 0.00001474 | -0.00000009 | -0.61% | 0.00001487 | 0.00001520 | 0.00001470 | 2,021.00 |
| 06 Abr 2024 | 0.00001483 | 0.00000015 | 1.02% | 0.00001515 | 0.00001517 | 0.00001462 | 957.00 |
| 05 Abr 2024 | 0.00001468 | 0.00000007 | 0.48% | 0.00001461 | 0.00001595 | 0.00001461 | 849.00 |
| 04 Abr 2024 | 0.00001461 | 0.00000000 | 0.00% | 0.00001516 | 0.00001525 | 0.00001460 | 983.00 |
| 03 Abr 2024 | 0.00001461 | -0.00000049 | -3.25% | 0.00001521 | 0.00001570 | 0.00001461 | 2,611.00 |
| 02 Abr 2024 | 0.00001510 | 0.00000020 | 1.34% | 0.00001490 | 0.00001540 | 0.00001461 | 6,351.00 |
| 01 Abr 2024 | 0.00001490 | -0.00000057 | -3.68% | 0.00001525 | 0.00001573 | 0.00001487 | 2,140.00 |
| 31 Mar 2024 | 0.00001547 | 0.00000012 | 0.78% | 0.00001536 | 0.00001547 | 0.00001535 | 424.00 |
| 30 Mar 2024 | 0.00001535 | -0.00000094 | -5.77% | 0.00001573 | 0.00001573 | 0.00001535 | 965.00 |
| 29 Mar 2024 | 0.00001629 | 0.00000068 | 4.36% | 0.00001584 | 0.00001629 | 0.00001534 | 3,201.00 |
| 28 Mar 2024 | 0.00001561 | 0.00000054 | 3.58% | 0.00001529 | 0.00001581 | 0.00001500 | 2,622.00 |
| 27 Mar 2024 | 0.00001507 | -0.00000063 | -4.01% | 0.00001570 | 0.00001574 | 0.00001493 | 2,200.00 |
| 26 Mar 2024 | 0.00001570 | 0.00000043 | 2.82% | 0.00001523 | 0.00001609 | 0.00001487 | 1,475.00 |
| 25 Mar 2024 | 0.00001527 | -0.00000044 | -2.80% | 0.00001558 | 0.00001585 | 0.00001508 | 987.00 |
| 24 Mar 2024 | 0.00001571 | -0.00000038 | -2.36% | 0.00001606 | 0.00001609 | 0.00001542 | 731.00 |
| 23 Mar 2024 | 0.00001609 | 0.00000083 | 5.44% | 0.00001532 | 0.00001609 | 0.00001530 | 2,226.00 |
| 22 Mar 2024 | 0.00001526 | -0.00000014 | -0.91% | 0.00001519 | 0.00001538 | 0.00001459 | 1,909.00 |
| 21 Mar 2024 | 0.00001540 | 0.00000060 | 4.05% | 0.00001480 | 0.00001540 | 0.00001443 | 1,109.00 |
| 20 Mar 2024 | 0.00001480 | 0.00000015 | 1.02% | 0.00001483 | 0.00001500 | 0.00001438 | 705.00 |
| 19 Mar 2024 | 0.00001465 | 0.00000015 | 1.03% | 0.00001420 | 0.00001499 | 0.00001401 | 889.00 |
| 18 Mar 2024 | 0.00001450 | -0.00000027 | -1.83% | 0.00001517 | 0.00001523 | 0.00001450 | 480.00 |
| 17 Mar 2024 | 0.00001477 | -0.00000091 | -5.80% | 0.00001568 | 0.00001584 | 0.00001462 | 1,902.00 |
| 16 Mar 2024 | 0.00001568 | 0.00000042 | 2.75% | 0.00001516 | 0.00001674 | 0.00001464 | 588.00 |
| 15 Mar 2024 | 0.00001526 | -0.00000067 | -4.21% | 0.00001589 | 0.00001598 | 0.00001508 | 1,864.00 |
| 14 Mar 2024 | 0.00001593 | -0.00000011 | -0.69% | 0.00001586 | 0.00001624 | 0.00001560 | 4,522.00 |
| 13 Mar 2024 | 0.00001604 | -0.00000057 | -3.43% | 0.00001675 | 0.00001678 | 0.00001586 | 4,977.00 |
| 12 Mar 2024 | 0.00001661 | 0.00000028 | 1.71% | 0.00001618 | 0.00001713 | 0.00001462 | 9,161.00 |
| 11 Mar 2024 | 0.00001633 | -0.00000025 | -1.51% | 0.00001595 | 0.00001719 | 0.00001544 | 6,153.00 |
| 10 Mar 2024 | 0.00001658 | 0.00000011 | 0.67% | 0.00001648 | 0.00001724 | 0.00001544 | 5,448.00 |
| 09 Mar 2024 | 0.00001647 | -0.00000012 | -0.72% | 0.00001622 | 0.00001749 | 0.00001546 | 5,576.00 |
| 08 Mar 2024 | 0.00001659 | -0.00000100 | -5.66% | 0.00001764 | 0.00001830 | 0.00001498 | 6,697.00 |
| 07 Mar 2024 | 0.00001768 | 0.00000200 | 12.61% | 0.00001613 | 0.00001830 | 0.00001444 | 7,589.00 |
| 06 Mar 2024 | 0.00001586 | 0.00000048 | 3.12% | 0.00001537 | 0.00001653 | 0.00001416 | 5,806.00 |
| 05 Mar 2024 | 0.00001538 | -0.00000099 | -6.05% | 0.00001635 | 0.00001745 | 0.00001445 | 6,871.00 |
| 04 Mar 2024 | 0.00001637 | 0.00000019 | 1.17% | 0.00001612 | 0.00001719 | 0.00001485 | 6,879.00 |
| 03 Mar 2024 | 0.00001618 | -0.00000050 | -3.00% | 0.00001674 | 0.00001759 | 0.00001587 | 7,494.00 |
| 02 Mar 2024 | 0.00001668 | 0.00000200 | 13.70% | 0.00001469 | 0.00001739 | 0.00001449 | 10,794.00 |
| 01 Mar 2024 | 0.00001460 | 0.00000090 | 6.57% | 0.00001375 | 0.00001463 | 0.00001355 | 7,549.00 |
| 29 Feb 2024 | 0.00001370 | 0.00000021 | 1.56% | 0.00001346 | 0.00001468 | 0.00001320 | 8,171.00 |
| 28 Feb 2024 | 0.00001349 | -0.00000200 | -13.22% | 0.00001508 | 0.00001515 | 0.00001328 | 5,963.00 |
| 27 Feb 2024 | 0.00001513 | -0.00000003 | -0.20% | 0.00001521 | 0.00001532 | 0.00001451 | 5,617.00 |
| 26 Feb 2024 | 0.00001516 | 0.00000019 | 1.27% | 0.00001498 | 0.00001557 | 0.00001473 | 5,738.00 |
| 25 Feb 2024 | 0.00001497 | -0.00000086 | -5.43% | 0.00001588 | 0.00001592 | 0.00001452 | 5,969.00 |
| 24 Feb 2024 | 0.00001583 | -0.00000015 | -0.94% | 0.00001590 | 0.00001638 | 0.00001525 | 6,011.00 |
| 23 Feb 2024 | 0.00001598 | 0.00000092 | 6.11% | 0.00001506 | 0.00001680 | 0.00001504 | 5,929.00 |
| 22 Feb 2024 | 0.00001506 | 0.00000015 | 1.01% | 0.00001490 | 0.00001507 | 0.00001455 | 5,775.00 |
| 21 Feb 2024 | 0.00001491 | -0.00000032 | -2.10% | 0.00001521 | 0.00001527 | 0.00001489 | 5,757.00 |
| 20 Feb 2024 | 0.00001523 | 0.00000000 | 0.00% | 0.00001522 | 0.00001533 | 0.00001498 | 5,594.00 |
| 19 Feb 2024 | 0.00001523 | 0.00000018 | 1.20% | 0.00001506 | 0.00001523 | 0.00001498 | 5,757.00 |
| 18 Feb 2024 | 0.00001505 | 0.00000001 | 0.07% | 0.00001502 | 0.00001515 | 0.00001497 | 5,897.00 |
| 17 Feb 2024 | 0.00001504 | 0.00000005 | 0.33% | 0.00001500 | 0.00001511 | 0.00001497 | 5,714.00 |
